Explore strikes, OI, IV and strategy data for RF.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF260220C00020000 | 9/3 3:44 PM | 20.00 | 7.25 | 6.5 | 7 | 0.00 | 0.00% | 0 | 50 | 88.77% | Yes |
| RF260220C00021000 | 7/1 11:22 AM | 21.00 | 3.89 | 5.1 | 7 | 0.00 | 0.00% | 2 | 2 | 85.42% | Yes |
| RF260220C00022000 | 11/4 3:18 PM | 22.00 | 3.00 | 2.95 | 3.3 | 0.00 | 0.00% | 10 | 22 | 37.50% | Yes |
| RF260220C00023000 | 11/5 2:27 PM | 23.00 | 2.40 | 2.2 | 2.65 | 0.08 | 3.45% | 10 | 26 | 36.82% | Yes |
| RF260220C00024000 | 10/23 9:55 AM | 24.00 | 1.67 | 1.6 | 1.9 | 0.00 | 0.00% | 2 | 95 | 32.62% | Yes |
| RF260220C00025000 | 11/5 2:18 PM | 25.00 | 1.16 | 1.05 | 1.25 | -0.12 | -9.38% | 2 | 141 | 28.91% | No |
| RF260220C00026000 | 10/23 9:48 AM | 26.00 | 0.70 | 0.65 | 0.8 | 0.00 | 0.00% | 1 | 168 | 27.05% | No |
| RF260220C00027000 | 11/5 2:53 PM | 27.00 | 0.45 | 0.4 | 0.75 | -0.02 | -4.26% | 2 | 277 | 31.74% | No |
| RF260220C00028000 | 11/5 10:35 AM | 28.00 | 0.20 | 0.15 | 0.3 | -0.10 | -33.33% | 1 | 633 | 25.54% | No |
| RF260220C00029000 | 10/30 1:40 PM | 29.00 | 0.24 | 0.05 | 0.2 | 0.00 | 0.00% | 2 | 363 | 26.17% | No |
| RF260220C00030000 | 11/3 10:36 AM | 30.00 | 0.10 | 0 | 0.65 | 0.00 | 0.00% | 5 | 1204 | 43.26% | No |
| RF260220C00031000 | 10/10 11:04 AM | 31.00 | 0.16 | 0 | 0.25 | 0.00 | 0.00% | 1 | 542 | 34.86% | No |
| RF260220C00032000 | 10/1 9:46 AM | 32.00 | 0.17 | 0 | 0.65 | 0.00 | 0.00% | 2 | 4 | 50.78% | No |
| RF260220C00033000 | 9/26 3:15 PM | 33.00 | 0.18 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RF260220P00014000 | 10/24 10:58 AM | 14.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 2 | 2 | 80.08% | No |
| RF260220P00015000 | 10/16 2:07 PM | 15.00 | 0.15 | 0 | 0.25 | 0.00 | 0.00% | 0 | 3 | 55.27% | No |
| RF260220P00017000 | 10/17 3:41 PM | 17.00 | 0.35 | 0.1 | 0.8 | 0.00 | 0.00% | 2 | 2 | 60.35% | No |
| RF260220P00018000 | 10/9 1:18 PM | 18.00 | 0.18 | 0.15 | 0.85 | 0.00 | 0.00% | 2 | 18 | 55.08% | No |
| RF260220P00019000 | 11/5 9:30 AM | 19.00 | 0.35 | 0.15 | 0.45 | -0.07 | -16.67% | 95 | 23 | 46.24% | No |
| RF260220P00020000 | 11/5 2:29 PM | 20.00 | 0.40 | 0.25 | 0.5 | -0.05 | -11.11% | 1 | 261 | 41.07% | No |
| RF260220P00021000 | 10/23 11:04 AM | 21.00 | 0.65 | 0.4 | 0.65 | 0.00 | 0.00% | 48 | 126 | 38.38% | No |
| RF260220P00022000 | 10/27 12:04 PM | 22.00 | 0.70 | 0.55 | 0.85 | 0.00 | 0.00% | 5 | 194 | 35.94% | No |
| RF260220P00023000 | 10/24 9:54 AM | 23.00 | 1.00 | 0.8 | 1.2 | 0.00 | 0.00% | 1 | 81 | 35.38% | No |
| RF260220P00024000 | 10/22 1:35 PM | 24.00 | 1.50 | 0.8 | 1.55 | 0.00 | 0.00% | 37 | 193 | 33.23% | No |
| RF260220P00025000 | 10/23 10:30 AM | 25.00 | 2.03 | 1.6 | 2.05 | 0.00 | 0.00% | 2 | 132 | 32.35% | Yes |
| RF260220P00026000 | 10/6 12:35 PM | 26.00 | 1.61 | 2.2 | 2.65 | 0.00 | 0.00% | 1 | 190 | 31.69% | Yes |
| RF260220P00027000 | 10/9 9:36 AM | 27.00 | 2.46 | 2.45 | 4.2 | 0.00 | 0.00% | 126 | 149 | 48.66% | Yes |
| RF260220P00028000 | 9/26 10:20 AM | 28.00 | 2.30 | 0 | 0 | 0.00 | 0.00% | 4 | 9 | 0.00% | Yes |
| RF260220P00029000 | 9/10 1:26 PM | 29.00 | 2.79 | 4.1 | 6 | 0.00 | 0.00% | 0 | 1 | 55.32% | Yes |
